アプリックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 89,100 | 95,100 | 87,000 | 87,200 | -3,400 | -3.8% | 624 |
| 2010/08/12 | 83,800 | 90,600 | 80,300 | 90,600 | +4,600 | +5.3% | 967 |
| 2010/08/11 | 89,700 | 96,600 | 85,800 | 86,000 | +800 | +0.9% | 2,493 |
| 2010/08/10 | 86,000 | 87,600 | 84,200 | 85,200 | -800 | -0.9% | 160 |
| 2010/08/09 | 85,000 | 87,600 | 83,900 | 86,000 | +600 | +0.7% | 323 |
| 2010/08/06 | 84,000 | 87,300 | 83,300 | 85,400 | +400 | +0.5% | 342 |
| 2010/08/05 | 85,800 | 88,000 | 84,700 | 85,000 | +900 | +1.1% | 269 |
| 2010/08/04 | 86,000 | 87,200 | 83,200 | 84,100 | -2,600 | -3% | 356 |
| 2010/08/03 | 88,600 | 89,900 | 86,000 | 86,700 | -400 | -0.5% | 270 |
| 2010/08/02 | 88,800 | 90,000 | 86,100 | 87,100 | -3,200 | -3.5% | 254 |
| 2010/07/30 | 90,300 | 91,400 | 86,000 | 90,300 | +100 | +0.1% | 662 |
| 2010/07/29 | 91,700 | 92,900 | 90,200 | 90,200 | -2,300 | -2.5% | 367 |
| 2010/07/28 | 94,100 | 94,400 | 91,000 | 92,500 | -1,500 | -1.6% | 590 |
| 2010/07/27 | 92,100 | 95,500 | 91,000 | 94,000 | +3,100 | +3.4% | 634 |
| 2010/07/26 | 87,000 | 91,900 | 86,800 | 90,900 | +4,400 | +5.1% | 572 |
| 2010/07/23 | 85,400 | 88,000 | 84,100 | 86,500 | +3,200 | +3.8% | 736 |
| 2010/07/22 | 89,600 | 90,600 | 83,300 | 83,300 | -8,600 | -9.4% | 1,126 |
| 2010/07/21 | 93,200 | 94,200 | 90,000 | 91,900 | -300 | -0.3% | 486 |
| 2010/07/20 | 89,800 | 94,300 | 89,100 | 92,200 | -200 | -0.2% | 470 |
| 2010/07/16 | 96,100 | 97,800 | 91,100 | 92,400 | -6,700 | -6.8% | 795 |
| 2010/07/15 | 99,200 | 100,100 | 97,000 | 99,100 | -2,000 | -2% | 876 |
| 2010/07/14 | 102,400 | 104,600 | 99,300 | 101,100 | +1,000 | +1% | 509 |
| 2010/07/13 | 101,700 | 103,900 | 99,700 | 100,100 | -1,600 | -1.6% | 402 |
| 2010/07/12 | 103,000 | 106,000 | 101,700 | 101,700 | -3,700 | -3.5% | 401 |
| 2010/07/09 | 106,300 | 107,100 | 101,100 | 105,400 | -300 | -0.3% | 905 |
| 2010/07/08 | 111,200 | 114,000 | 105,100 | 105,700 | +500 | +0.5% | 1,107 |
| 2010/07/07 | 107,300 | 113,500 | 105,000 | 105,200 | +400 | +0.4% | 1,935 |
| 2010/07/06 | 101,300 | 106,700 | 99,000 | 104,800 | +1,800 | +1.7% | 1,357 |
| 2010/07/05 | 92,000 | 104,200 | 92,000 | 103,000 | +8,000 | +8.4% | 1,557 |
| 2010/07/02 | 90,800 | 97,500 | 90,300 | 95,000 | +4,200 | +4.6% | 1,006 |
| 2010/07/01 | 95,100 | 95,200 | 90,200 | 90,800 | -7,200 | -7.3% | 1,307 |
| 2010/06/30 | 90,000 | 99,400 | 87,000 | 98,000 | +5,000 | +5.4% | 1,714 |
| 2010/06/29 | 98,300 | 98,800 | 88,300 | 93,000 | -800 | -0.9% | 2,409 |
| 2010/06/28 | 106,600 | 107,500 | 91,200 | 93,800 | -12,800 | -12% | 2,421 |
| 2010/06/25 | 116,000 | 116,700 | 106,100 | 106,600 | -10,400 | -8.9% | 1,163 |
| 2010/06/24 | 116,700 | 120,900 | 115,600 | 117,000 | -400 | -0.3% | 763 |
| 2010/06/23 | 119,100 | 120,000 | 116,100 | 117,400 | -4,400 | -3.6% | 733 |
| 2010/06/22 | 121,900 | 124,500 | 120,300 | 121,800 | -3,000 | -2.4% | 598 |
| 2010/06/21 | 121,900 | 126,600 | 120,600 | 124,800 | +2,600 | +2.1% | 869 |
| 2010/06/18 | 128,000 | 128,000 | 121,000 | 122,200 | -4,800 | -3.8% | 885 |
| 2010/06/17 | 133,500 | 139,000 | 126,000 | 127,000 | -7,000 | -5.2% | 2,165 |
| 2010/06/16 | 128,400 | 136,000 | 125,300 | 134,000 | +7,300 | +5.8% | 3,272 |
| 2010/06/15 | 122,100 | 128,000 | 119,600 | 126,700 | +6,300 | +5.2% | 1,833 |
| 2010/06/14 | 121,400 | 124,800 | 120,100 | 120,400 | +400 | +0.3% | 1,205 |
| 2010/06/11 | 125,000 | 125,900 | 119,000 | 120,000 | -500 | -0.4% | 1,041 |
| 2010/06/10 | 114,600 | 120,500 | 111,500 | 120,500 | +6,400 | +5.6% | 1,510 |
| 2010/06/09 | 123,700 | 125,500 | 112,200 | 114,100 | -8,100 | -6.6% | 2,103 |
| 2010/06/08 | 120,000 | 127,000 | 119,500 | 122,200 | -100 | -0.1% | 2,076 |
| 2010/06/07 | 125,100 | 128,000 | 119,000 | 122,300 | -10,800 | -8.1% | 3,551 |
| 2010/06/04 | 124,700 | 137,800 | 123,100 | 133,100 | +8,800 | +7.1% | 5,234 |
3601～
3650
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ＡＰＬＩＸ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＡＰＬＩＸ | 15,000円 | +1.6% | -5.7% | 2.33% | 21.77倍 | 1.26倍 |
|
祖業のソフト基盤技術から撤退。ＩｏＴに資源集中し経営再建。１９年進出のＭＶＮＯ関連が柱に |
| エーアイ | 47,000円 | - | - | 0.00% | - | 2.40倍 |
|
音声合成、音声認識技術を活用したサービスを開発・販売。ＣＲＭ顧客管理システムも展開 |
| エヌジェイＨＤ | 61,400円 | -8.5% | -37.5% | 0.00% | 81.22倍 | 2.09倍 |
|
ゲームの開発・運営受託が主力。ａｕ、ＵＱモバイルや併売店中心の携帯ショップも手がける |
| Ｓイノベション | 86,500円 | +6.1% | +27.7% | 0.00% | 17.50倍 | 2.04倍 |
|
セールスフォースに強いクラウドインテグレーター、ＳＩも展開。占いチャット事業も |
| ファベル | 109,300円 | +10.2% | +21.3% | 2.74% | 11.57倍 | 1.41倍 |
|
ＳＥＯ対策などＷｅｂ販促ツールを展開。同分野の業務委託提供など人材サービス、コンサルも |
市場注目の銘柄
チャート関連のコラム
